Skip to main content
logo
Hedgeye Fourth Turning ETF (HEFT)
NYSEARCA: HEFT · Real-Time Price · USD
26.51
+0.06 (0.21%)
Jun 12, 2026, 4:00 PM EDT - Market closed

HEFT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 12, 202626.0126.6426.0126.5126.510.23%15,948
Jun 11, 202626.0026.5426.0026.4526.450.98%45,746
Jun 10, 202626.1226.5026.1226.1926.19-0.49%70,928
Jun 9, 202626.7626.7625.9626.3226.32-0.85%39,047
Jun 8, 202626.6626.7126.5226.5526.551.30%19,287
Jun 5, 202626.9526.9526.2126.2126.21-3.90%19,988
Jun 4, 202627.2027.3126.9527.2727.27-0.04%15,737
Jun 3, 202627.2627.4327.1927.2827.28-0.02%5,730
Jun 2, 202626.9627.3426.9627.2927.290.32%13,235
Jun 1, 202627.0427.2427.0427.2027.200.85%18,444
May 29, 202627.0427.0626.9326.9726.97-0.30%19,695
May 28, 202627.1427.1426.8527.0527.050.51%24,112
May 27, 202626.8826.9726.8526.9126.91-1.06%28,570
May 26, 202627.1827.2227.1427.2027.200.98%30,178
May 22, 202626.9327.1226.9326.9426.94-0.16%22,824
May 21, 202626.9527.0726.8826.9826.980.13%30,381
May 20, 202627.1227.1226.9126.9526.950.25%18,672
May 19, 202627.7927.7926.6726.8826.88-0.22%52,086
May 18, 202627.0927.0926.8026.9426.940.19%46,924
May 15, 202627.0327.0326.7826.8926.89-1.23%63,511
May 14, 202627.3027.3027.1027.2327.23-0.13%42,344
May 13, 202627.1827.3027.1227.2627.260.52%15,657
May 12, 202626.9427.1226.8027.1227.12-0.09%61,682
May 11, 202626.6727.2026.6727.1527.151.70%34,809
May 8, 202626.8226.8226.5526.6926.691.37%35,575
May 7, 202626.8326.8326.3126.3326.33-0.79%23,121
May 6, 202626.8726.8726.4526.5426.540.23%74,995
May 5, 202626.3426.5626.3426.4826.481.07%82,941
May 4, 202626.3426.3426.1726.2026.200.11%39,035
May 1, 202626.3426.3426.1626.1726.17-0.18%21,854
Apr 30, 202625.8626.2225.8626.2226.221.51%21,932
Apr 29, 202625.9925.9925.7725.8325.830.08%26,399
Apr 28, 202625.7925.8625.7125.8125.81-0.23%34,392
Apr 27, 202625.9125.9925.7925.8625.860.21%22,062
Apr 24, 202625.8025.8725.7425.8125.810.32%56,765
Apr 23, 202625.5225.8425.5225.7325.730.38%370,830
Apr 22, 202625.7825.7825.5925.6325.630.71%39,320
Apr 21, 202625.6525.6525.4225.4525.45-0.47%145,715
Apr 20, 202625.5825.7925.5725.5725.57-0.12%40,829
Apr 17, 202625.7525.7525.4325.6025.60-1.31%119,543
Apr 16, 202625.7025.9725.7025.9425.940.31%41,751
Apr 15, 202625.9525.9525.7725.8625.86-0.54%58,792
Apr 14, 202626.3126.3125.9126.0026.00-1.07%317,647
Apr 13, 202626.3026.4526.1926.2826.28-0.19%18,995
Apr 10, 202626.6126.6126.3026.3326.33-0.49%58,509
Apr 9, 202626.5426.7126.4426.4626.460.04%25,546
Apr 8, 202626.2626.5226.0626.4526.45-0.53%70,960
Apr 7, 202626.6326.7726.5926.5926.59-0.23%46,556
Apr 6, 202626.5526.6926.5526.6526.65-0.34%37,176
Apr 2, 202626.8426.8426.6726.7426.740.49%57,103